HP Inc (HPQ) Historical Stock Data
38.13 ↑0.22 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HPQ is up 0.06% a day on average. There have been 14 days where HP Inc closed green and 16 days where HPQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 37.96 | 38.13 | ↑$0.17 (0.45%) | 37.88 | 38.65 | 6.96M |
| 2024-11-21 | 36.77 | 37.91 | ↑$1.14 (3.10%) | 36.73 | 37.96 | 5.97M |
| 2024-11-20 | 36.87 | 36.68 | ↓$0.19 (-0.52%) | 36.43 | 36.98 | 4.93M |
| 2024-11-19 | 37.07 | 36.87 | ↓$0.20 (-0.54%) | 36.70 | 37.24 | 4.67M |
| 2024-11-18 | 36.92 | 37.43 | ↑$0.51 (1.38%) | 36.85 | 37.73 | 7.62M |
| 2024-11-15 | 36.38 | 36.72 | ↑$0.34 (0.93%) | 36.33 | 36.94 | 7.28M |
| 2024-11-14 | 36.85 | 36.49 | ↓$0.36 (-0.98%) | 36.47 | 37.10 | 6.04M |
| 2024-11-13 | 37.14 | 36.81 | ↓$0.33 (-0.89%) | 36.73 | 37.24 | 6.09M |
| 2024-11-12 | 37.45 | 37.11 | ↓$0.34 (-0.91%) | 37.10 | 37.93 | 6.79M |
| 2024-11-11 | 36.99 | 37.67 | ↑$0.68 (1.84%) | 36.80 | 38.67 | 10.16M |
| 2024-11-08 | 37.20 | 36.82 | ↓$0.38 (-1.02%) | 36.68 | 37.32 | 5.49M |
| 2024-11-07 | 36.81 | 37.34 | ↑$0.53 (1.44%) | 36.72 | 37.60 | 5.80M |
| 2024-11-06 | 37.44 | 36.91 | ↓$0.53 (-1.42%) | 35.89 | 37.53 | 9.57M |
| 2024-11-05 | 36.00 | 36.64 | ↑$0.64 (1.78%) | 35.94 | 36.66 | 4.16M |
| 2024-11-04 | 36.27 | 35.99 | ↓$0.28 (-0.77%) | 35.80 | 36.46 | 9.53M |
| 2024-11-01 | 35.49 | 36.28 | ↑$0.79 (2.23%) | 35.49 | 36.58 | 6.36M |
| 2024-10-31 | 36.36 | 35.52 | ↓$0.84 (-2.31%) | 35.39 | 36.41 | 6.62M |
| 2024-10-30 | 37.04 | 36.54 | ↓$0.50 (-1.35%) | 36.53 | 37.26 | 5.69M |
| 2024-10-29 | 37.43 | 37.06 | ↓$0.37 (-0.99%) | 37.04 | 37.43 | 4.94M |
| 2024-10-28 | 37.00 | 37.42 | ↑$0.42 (1.14%) | 36.97 | 37.64 | 5.29M |
| 2024-10-25 | 36.48 | 36.88 | ↑$0.40 (1.10%) | 36.48 | 37.26 | 5.02M |
| 2024-10-24 | 35.95 | 36.47 | ↑$0.52 (1.45%) | 35.65 | 36.53 | 5.93M |
| 2024-10-23 | 36.01 | 35.85 | ↓$0.16 (-0.44%) | 35.57 | 36.28 | 4.67M |
| 2024-10-22 | 36.32 | 36.23 | ↓$0.09 (-0.25%) | 35.90 | 36.37 | 4.92M |
| 2024-10-21 | 37.34 | 36.46 | ↓$0.88 (-2.36%) | 36.45 | 37.55 | 5.59M |
| 2024-10-18 | 37.70 | 37.28 | ↓$0.42 (-1.11%) | 37.16 | 37.81 | 4.73M |
| 2024-10-17 | 37.29 | 37.58 | ↑$0.29 (0.78%) | 37.06 | 37.87 | 7.10M |
| 2024-10-16 | 37.04 | 37.18 | ↑$0.14 (0.38%) | 37.04 | 37.29 | 3.41M |
| 2024-10-15 | 37.55 | 36.97 | ↓$0.58 (-1.54%) | 36.85 | 37.97 | 6.50M |
| 2024-10-14 | 37.00 | 37.44 | ↑$0.44 (1.19%) | 36.91 | 37.47 | 5.06M |
Create an account or log in to view more rows.
$HPQ you wanna be a successful trader close your trades green
$HPQ keep it going
$HPQ lets go <3
$HPQ I hate this company.
$HPQ Same thing
different day
$HPQ Keep up the pressure.
$HPQ Market is down
No worries
$HPQ HODLing
and buying more when I can.
$HPQ used to this fuckery!! Not leaving no chance !
$HPQ you wanna be a successful trader close your trades green